Particle Historical Data

PTC Page 8
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $0.0155
-7.42%
$3.1 million $14,961
Aug 19, 2024 $0.0167
+14.26%
$3.34 million $36,877
Aug 18, 2024 $0.0146
+7.24%
$2.93 million $13,852
Aug 17, 2024 $0.0138
-3.70%
$2.76 million $18,026
Aug 16, 2024 $0.0143
-2.38%
$2.87 million $41,953
Aug 15, 2024 $0.0147
-17.99%
$2.94 million $42,907
Aug 14, 2024 $0.0179
+40.75%
$3.58 million $104,769
Aug 13, 2024 $0.0127
-1.41%
$2.55 million $36,686
Aug 12, 2024 $0.0129
+2.40%
$2.58 million $30,054
Aug 11, 2024 $0.0126
+4.25%
$2.52 million $41,682
Aug 10, 2024 $0.0121
-1.63%
$2.42 million $19,026
Aug 9, 2024 $0.0123
-14.45%
$2.46 million $18,532
Aug 8, 2024 $0.0143
+26.55%
$2.86 million $40,673
Aug 7, 2024 $0.0113
-5.83%
$2.26 million $22,571
Aug 6, 2024 $0.012
+2.35%
$2.4 million $59,013
Aug 5, 2024 $0.0115
-18.20%
$2.3 million $50,931
Aug 4, 2024 $0.0143
-2.25%
$2.86 million $11,835
Aug 3, 2024 $0.0146
-5.16%
$2.93 million $40,433
Aug 2, 2024 $0.0154
-6.10%
$3.08 million $27,286
Aug 1, 2024 $0.0162
-13.47%
$3.24 million $10,161
Jul 31, 2024 $0.0188
-6.12%
$3.76 million $30,549
Jul 30, 2024 $0.02
-4.26%
$4.01 million $48,715
Jul 29, 2024 $0.0209
-5.83%
$4.18 million $49,225
Jul 28, 2024 $0.0222
-12.03%
$4.44 million $30,951
Jul 27, 2024 $0.0253
+5.11%
$5.05 million $64,989
Jul 26, 2024 $0.024
+3.29%
$4.81 million $42,481
Jul 25, 2024 $0.0232
-0.67%
$4.64 million $58,468
Jul 24, 2024 $0.0233
-10.90%
$4.67 million $123,339
Jul 23, 2024 $0.0261
+6.96%
$5.22 million $100,475
Jul 22, 2024 $0.0244
-9.06%
$4.88 million $44,938
Jul 21, 2024 $0.027
+7.74%
$5.39 million $62,891
Jul 20, 2024 $0.025
-7.19%
$5.01 million $78,845
Jul 19, 2024 $0.027
+8.75%
$5.39 million $62,376
Jul 18, 2024 $0.0248
-9.82%
$4.96 million $102,922
Jul 17, 2024 $0.0275
-8.41%
$5.5 million $117,607
Jul 16, 2024 $0.0301
-17.74%
$6.02 million $254,256
Jul 15, 2024 $0.0366
-2.68%
$7.32 million $318,446
Jul 14, 2024 $0.0378
+2.24%
$7.56 million $272,298
Jul 13, 2024 $0.0369
-6.49%
$7.39 million $289,904
Jul 12, 2024 $0.0395
-7.91%
$7.9 million $820,029
Jul 11, 2024 $0.0427
-18.93%
$8.54 million $529,789
Jul 10, 2024 $0.0527
-5.37%
$10.54 million $340,657
Jul 9, 2024 $0.0555
-0.72%
$11.1 million $47,868
Jul 8, 2024 $0.0559
+10.47%
$11.18 million $73,051
Jul 7, 2024 $0.0522
-5.95%
$10.44 million $39,964
Jul 6, 2024 $0.0551
-2.48%
$11.02 million $44,162
Jul 5, 2024 $0.0564
-7.84%
$11.28 million $64,067
Jul 4, 2024 $0.0671
-20.59%
$13.42 million $104,337
Jul 3, 2024 $0.0841
-24.30%
$16.82 million $689,263
Download